412
-2 (-0.48%)
株価：2025/08/22 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００ダブルインバース・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 6,380 | 6,400 | 6,360 | 6,400 | +10 | +0.2% | 211 |
| 2017/08/25 | 6,410 | 6,420 | 6,360 | 6,390 | -40 | -0.6% | 132 |
| 2017/08/24 | 6,400 | 6,430 | 6,380 | 6,430 | +50 | +0.8% | 512 |
| 2017/08/23 | 6,300 | 6,380 | 6,290 | 6,380 | -20 | -0.3% | 1,047 |
| 2017/08/22 | 6,400 | 6,420 | 6,380 | 6,400 | ±0 | ±0% | 288 |
| 2017/08/21 | 6,360 | 6,420 | 6,360 | 6,400 | +20 | +0.3% | 623 |
| 2017/08/18 | 6,370 | 6,410 | 6,350 | 6,380 | +160 | +2.6% | 2,163 |
| 2017/08/17 | 6,240 | 6,260 | 6,220 | 6,220 | +10 | +0.2% | 407 |
| 2017/08/16 | 6,210 | 6,220 | 6,210 | 6,210 | ±0 | ±0% | 192 |
| 2017/08/15 | 6,250 | 6,250 | 6,180 | 6,210 | -140 | -2.2% | 1,583 |
| 2017/08/14 | 6,360 | 6,380 | 6,290 | 6,350 | +140 | +2.3% | 1,702 |
| 2017/08/10 | 6,220 | 6,250 | 6,180 | 6,210 | ±0 | ±0% | 445 |
| 2017/08/09 | 6,120 | 6,260 | 6,120 | 6,210 | +130 | +2.1% | 1,469 |
| 2017/08/08 | 6,050 | 6,100 | 6,040 | 6,080 | +30 | +0.5% | 1,769 |
| 2017/08/07 | 6,040 | 6,060 | 6,040 | 6,050 | -40 | -0.7% | 1,210 |
| 2017/08/04 | 6,110 | 6,120 | 6,080 | 6,090 | +10 | +0.2% | 1,604 |
| 2017/08/03 | 6,070 | 6,110 | 6,070 | 6,080 | -10 | -0.2% | 77 |
| 2017/08/02 | 6,090 | 6,110 | 6,050 | 6,090 | -30 | -0.5% | 1,730 |
| 2017/08/01 | 6,150 | 6,150 | 6,120 | 6,120 | -60 | -1% | 85 |
| 2017/07/31 | 6,210 | 6,210 | 6,180 | 6,180 | -40 | -0.6% | 142 |
| 2017/07/28 | 6,180 | 6,220 | 6,180 | 6,220 | +60 | +1% | 449 |
| 2017/07/27 | 6,210 | 6,210 | 6,090 | 6,160 | -50 | -0.8% | 1,329 |
| 2017/07/26 | 6,150 | 6,210 | 6,150 | 6,210 | ±0 | ±0% | 116 |
| 2017/07/25 | 6,210 | 6,210 | 6,210 | 6,210 | +20 | +0.3% | 21 |
| 2017/07/24 | 6,210 | 6,250 | 6,170 | 6,190 | +60 | +1% | 1,182 |
| 2017/07/21 | 6,150 | 6,150 | 6,120 | 6,130 | +20 | +0.3% | 235 |
| 2017/07/20 | 6,160 | 6,160 | 6,090 | 6,110 | -80 | -1.3% | 731 |
| 2017/07/19 | 6,230 | 6,230 | 6,190 | 6,190 | -40 | -0.6% | 64 |
| 2017/07/18 | 6,200 | 6,260 | 6,200 | 6,230 | +80 | +1.3% | 533 |
| 2017/07/14 | 6,150 | 6,150 | 6,150 | 6,150 | -40 | -0.6% | 5 |
| 2017/07/13 | 6,150 | 6,190 | 6,150 | 6,190 | ±0 | ±0% | 33 |
| 2017/07/12 | 6,160 | 6,190 | 6,160 | 6,190 | +50 | +0.8% | 122 |
| 2017/07/11 | 6,190 | 6,190 | 6,120 | 6,140 | -70 | -1.1% | 387 |
| 2017/07/10 | 6,190 | 6,230 | 6,190 | 6,210 | -50 | -0.8% | 621 |
| 2017/07/07 | 6,300 | 6,300 | 6,240 | 6,260 | +50 | +0.8% | 461 |
| 2017/07/06 | 6,220 | 6,220 | 6,200 | 6,210 | +10 | +0.2% | 188 |
| 2017/07/05 | 6,280 | 6,310 | 6,200 | 6,200 | -50 | -0.8% | 1,102 |
| 2017/07/04 | 6,170 | 6,270 | 6,150 | 6,250 | +30 | +0.5% | 485 |
| 2017/07/03 | 6,250 | 6,260 | 6,220 | 6,220 | -70 | -1.1% | 338 |
| 2017/06/30 | 6,250 | 6,290 | 6,240 | 6,290 | +120 | +1.9% | 1,044 |
| 2017/06/29 | 6,150 | 6,180 | 6,140 | 6,170 | -50 | -0.8% | 529 |
| 2017/06/28 | 6,260 | 6,260 | 6,190 | 6,220 | -20 | -0.3% | 437 |
| 2017/06/27 | 6,250 | 6,250 | 6,220 | 6,240 | -60 | -1% | 308 |
| 2017/06/26 | 6,280 | 6,300 | 6,270 | 6,300 | +20 | +0.3% | 49 |
| 2017/06/23 | 6,310 | 6,310 | 6,270 | 6,280 | +10 | +0.2% | 109 |
| 2017/06/22 | 6,300 | 6,300 | 6,260 | 6,270 | ±0 | ±0% | 133 |
| 2017/06/21 | 6,270 | 6,300 | 6,250 | 6,270 | +50 | +0.8% | 266 |
| 2017/06/20 | 6,250 | 6,250 | 6,180 | 6,220 | -110 | -1.7% | 1,176 |
| 2017/06/19 | 6,400 | 6,400 | 6,330 | 6,330 | -70 | -1.1% | 464 |
| 2017/06/16 | 6,380 | 6,410 | 6,350 | 6,400 | -50 | -0.8% | 220 |
1951～
2000
件表示中 / 2443件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
